Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newfield Exploration (NY: NFX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2007 46.00 46.32 45.35 45.55 1,719,200 +0.31(+0.69%)
Jun 28, 2007 45.95 46.71 45.15 45.24 1,616,868 -0.56(-1.22%)
Jun 27, 2007 45.22 45.89 44.75 45.80 1,774,400 -0.13(-0.28%)
Jun 26, 2007 47.01 47.18 45.67 45.93 2,493,848 -1.26(-2.67%)
Jun 25, 2007 47.25 47.76 46.79 47.19 2,294,200 -0.69(-1.44%)
Jun 22, 2007 50.25 50.05 47.08 47.88 3,433,400 -2.08(-4.16%)
Jun 21, 2007 49.35 50.80 48.79 49.96 2,590,265 +1.41(+2.90%)
Jun 20, 2007 49.75 50.16 48.22 48.55 1,687,100 -1.05(-2.12%)
Jun 19, 2007 50.10 50.18 49.40 49.60 1,176,600 -0.80(-1.59%)
Jun 18, 2007 50.44 50.70 49.80 50.40 1,149,900 +0.29(+0.58%)
Jun 15, 2007 50.31 50.58 49.85 50.11 1,176,900 +0.27(+0.54%)
Jun 14, 2007 49.61 50.24 49.59 49.84 1,545,900 +0.57(+1.16%)
Jun 13, 2007 49.17 49.49 48.78 49.27 1,744,400 -0.15(-0.30%)
Jun 12, 2007 49.40 49.84 48.71 49.42 1,121,400 -0.08(-0.16%)
Jun 11, 2007 49.56 50.15 49.40 49.50 1,631,100 +0.00(+0.00%)
Jun 08, 2007 49.08 49.57 48.53 49.50 934,998 +0.43(+0.88%)
Jun 07, 2007 50.02 50.85 49.01 49.07 1,462,500 -1.07(-2.13%)
Jun 06, 2007 50.95 50.96 49.83 50.14 1,341,000 -0.91(-1.78%)
Jun 05, 2007 52.53 52.53 50.81 51.05 1,976,655 -0.60(-1.16%)
Jun 04, 2007 52.05 54.28 51.34 51.65 3,649,572 -0.96(-1.82%)
Jun 01, 2007 48.50 52.65 48.65 52.61 7,494,322 +4.57(+9.51%)
May 31, 2007 48.00 48.10 46.80 48.04 2,515,400 +0.78(+1.65%)
May 30, 2007 45.95 47.35 45.48 47.26 1,528,425 +1.32(+2.87%)
May 29, 2007 46.79 46.79 45.84 45.94 992,000 -0.88(-1.88%)
May 25, 2007 46.40 46.89 46.28 46.82 524,300 +0.84(+1.83%)
May 24, 2007 47.27 47.87 45.92 45.98 1,382,100 -1.33(-2.81%)
May 23, 2007 47.74 48.09 47.28 47.31 937,400 -0.31(-0.65%)
May 22, 2007 48.25 48.43 47.45 47.62 1,159,100 -0.62(-1.29%)
May 21, 2007 48.05 48.82 47.86 48.24 1,520,800 +0.09(+0.19%)
May 18, 2007 47.84 48.44 47.84 48.15 1,232,500 +0.43(+0.90%)
May 17, 2007 46.89 48.18 46.54 47.72 1,800,100 +0.66(+1.40%)
May 16, 2007 47.12 47.83 46.18 47.06 1,895,561 -0.05(-0.11%)
May 15, 2007 46.73 51.60 46.75 47.11 3,544,199 +1.02(+2.21%)
May 14, 2007 44.60 46.09 44.60 46.09 3,402,271 +2.07(+4.70%)
May 11, 2007 43.71 44.25 43.65 44.02 870,500 +0.45(+1.03%)
May 10, 2007 44.52 44.59 43.30 43.57 1,096,400 -0.94(-2.11%)
May 09, 2007 44.67 44.72 44.21 44.51 895,700 -0.28(-0.63%)
May 08, 2007 45.17 45.17 43.98 44.79 1,060,100 -0.20(-0.44%)
May 07, 2007 45.35 45.39 44.69 44.99 1,232,130 -0.14(-0.31%)
May 04, 2007 45.47 45.55 44.89 45.13 1,189,800 -0.09(-0.20%)
May 03, 2007 44.70 45.75 44.26 45.22 2,590,933 +0.52(+1.16%)
May 02, 2007 43.50 44.87 43.46 44.70 1,259,716 +1.34(+3.09%)
May 01, 2007 43.74 43.78 43.03 43.36 1,393,038 -0.39(-0.89%)
Apr 30, 2007 44.91 45.19 43.66 43.75 1,051,040 -1.15(-2.56%)
Apr 27, 2007 45.91 45.91 44.90 44.90 1,331,800 -1.01(-2.20%)
Apr 26, 2007 45.10 46.31 44.49 45.91 2,005,900 +0.45(+0.99%)
Apr 25, 2007 44.65 45.82 44.37 45.46 1,520,500 +1.12(+2.53%)
Apr 24, 2007 43.13 44.37 43.01 44.34 1,721,500 +1.13(+2.62%)
Apr 23, 2007 43.20 43.58 42.90 43.21 921,490 +0.16(+0.37%)
Apr 20, 2007 42.70 43.05 42.63 43.05 893,900 +0.72(+1.70%)
Apr 19, 2007 43.50 43.50 42.28 42.33 1,174,024 -1.31(-3.00%)
Apr 18, 2007 44.15 44.48 43.62 43.64 945,722 -0.84(-1.89%)
Apr 17, 2007 44.76 44.90 44.13 44.48 1,103,358 +0.11(+0.25%)
Apr 16, 2007 44.50 44.66 44.06 44.37 591,090 -0.07(-0.16%)
Apr 13, 2007 44.26 44.46 43.86 44.44 664,885 +0.30(+0.68%)
Apr 12, 2007 43.71 44.32 43.53 44.14 1,144,900 +0.58(+1.33%)
Apr 11, 2007 44.36 44.72 43.22 43.56 1,397,042 -0.43(-0.98%)
Apr 10, 2007 43.77 44.56 43.55 43.99 1,708,506 +0.39(+0.89%)
Apr 09, 2007 43.71 44.08 43.21 43.60 1,317,800 +0.10(+0.23%)
Apr 05, 2007 42.55 43.66 42.40 43.50 1,914,000 +0.95(+2.23%)
Apr 04, 2007 42.09 42.57 41.69 42.55 1,512,916 +0.47(+1.12%)
Apr 03, 2007 41.63 42.18 41.15 42.08 1,111,600 +0.24(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.